Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Emerging Markets Equity Income Fund, Inc. (NY: AEF )

5.250 +0.050 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 7.170 7.200 7.150 7.190 70,117 +0.03(+0.42%)
Jul 30, 2018 7.060 7.170 7.060 7.160 174,056 +0.04(+0.56%)
Jul 27, 2018 7.130 7.160 7.090 7.120 121,500 +0.01(+0.14%)
Jul 26, 2018 7.060 7.160 6.900 7.110 132,989 -0.05(-0.70%)
Jul 25, 2018 7.120 7.169 7.120 7.160 136,880 +0.06(+0.85%)
Jul 24, 2018 7.050 7.140 7.050 7.100 117,992 +0.09(+1.28%)
Jul 23, 2018 7.050 7.050 7.010 7.010 115,833 -0.04(-0.57%)
Jul 20, 2018 7.010 7.050 7.010 7.050 407,197 +0.04(+0.57%)
Jul 19, 2018 7.060 7.060 6.980 7.010 113,176 -0.03(-0.43%)
Jul 18, 2018 6.980 7.080 6.980 7.040 304,346 +0.02(+0.28%)
Jul 17, 2018 6.960 7.048 6.960 7.020 88,467 +0.03(+0.43%)
Jul 16, 2018 7.000 7.020 6.990 6.990 90,637 -0.05(-0.71%)
Jul 13, 2018 6.990 7.051 6.990 7.040 271,399 -0.02(-0.28%)
Jul 12, 2018 7.010 7.077 7.010 7.060 163,649 +0.03(+0.43%)
Jul 11, 2018 7.010 7.060 6.980 7.030 259,121 -0.05(-0.71%)
Jul 10, 2018 7.040 7.100 7.040 7.080 331,522 -0.00(-0.04%)
Jul 09, 2018 7.020 7.110 7.020 7.083 369,369 +0.07(+1.04%)
Jul 06, 2018 6.870 7.024 6.870 7.010 198,630 +0.14(+2.04%)
Jul 05, 2018 6.900 6.922 6.845 6.870 153,821 -0.05(-0.72%)
Jul 03, 2018 6.920 6.920 6.920 0 +0.02(+0.29%)
Jul 02, 2018 6.910 6.980 6.850 6.900 159,770 -0.10(-1.43%)
Jun 29, 2018 7.000 6.890 7.000 486,173 +0.15(+2.19%)
Jun 28, 2018 7.000 7.000 6.780 6.850 744,790 -0.05(-0.72%)
Jun 27, 2018 7.010 7.030 6.860 6.900 170,061 -0.16(-2.27%)
Jun 26, 2018 6.850 7.170 6.850 7.060 302,118 +0.08(+1.15%)
Jun 25, 2018 6.950 7.080 6.950 6.980 431,409 -0.05(-0.77%)
Jun 22, 2018 7.040 7.080 6.970 7.034 243,941 +0.03(+0.49%)
Jun 21, 2018 7.100 7.120 7.000 7.000 183,376 -0.11(-1.55%)
Jun 20, 2018 7.120 7.230 7.110 7.110 401,014 -0.26(-3.53%)
Jun 19, 2018 7.430 7.440 7.360 7.370 296,408 -0.16(-2.12%)
Jun 18, 2018 7.540 7.590 7.450 7.530 245,866 -0.12(-1.57%)
Jun 15, 2018 7.680 7.690 7.650 286,289 -0.04(-0.52%)
Jun 14, 2018 7.790 7.790 6.830 7.690 480,496 -0.97(-11.20%)
Jun 13, 2018 8.660 8.670 8.580 8.660 423,786 +0.00(+0.00%)
Jun 12, 2018 8.660 8.685 8.660 8.660 163,495 -0.04(-0.46%)
Jun 11, 2018 8.610 8.700 8.610 8.700 148,039 +0.04(+0.46%)
Jun 08, 2018 8.640 8.660 8.570 8.660 181,836 -0.03(-0.35%)
Jun 07, 2018 8.850 8.850 8.640 8.690 158,582 -0.09(-0.97%)
Jun 06, 2018 8.775 121,442 +0.07(+0.78%)
Jun 05, 2018 8.710 8.740 8.700 8.707 59,000 -0.00(-0.03%)
Jun 04, 2018 8.670 8.750 8.670 8.710 143,886 +0.04(+0.46%)
Jun 01, 2018 8.590 8.680 8.590 8.670 94,982 +0.06(+0.70%)
May 31, 2018 8.520 8.623 8.520 8.610 273,906 +0.06(+0.70%)
May 30, 2018 8.440 8.560 8.440 8.550 194,636 +0.07(+0.83%)
May 29, 2018 8.600 8.600 8.440 8.480 579,791 -0.17(-1.97%)
May 25, 2018 8.650 8.650 8.650 0 -0.00(-0.02%)
May 24, 2018 8.700 8.700 8.620 8.652 143,020 -0.09(-1.01%)
May 23, 2018 8.690 8.760 8.630 8.740 162,209 +0.03(+0.34%)
May 22, 2018 8.670 8.759 8.670 8.710 154,185 +0.05(+0.58%)
May 21, 2018 8.680 8.710 8.650 8.660 228,281 +0.01(+0.12%)
May 18, 2018 8.700 8.740 8.630 8.650 159,432 -0.10(-1.14%)
May 17, 2018 8.840 8.840 8.730 8.750 250,824 -0.10(-1.13%)
May 16, 2018 8.620 8.900 8.620 8.850 343,781 +0.04(+0.45%)
May 15, 2018 8.890 8.890 8.610 8.810 195,573 -0.13(-1.45%)
May 14, 2018 8.860 8.960 8.830 8.940 315,404 +0.05(+0.56%)
May 11, 2018 8.980 8.980 8.860 8.890 345,740 -0.02(-0.22%)
May 10, 2018 8.800 8.910 8.800 8.910 640,977 +0.13(+1.48%)
May 09, 2018 8.750 8.800 8.740 8.780 180,695 +0.00(+0.00%)
May 08, 2018 8.780 8.800 8.740 8.780 237,839 -0.06(-0.68%)
May 07, 2018 8.770 8.840 8.750 8.840 121,058 +0.01(+0.11%)
May 04, 2018 8.830 8.890 8.720 8.830 108,332 -0.06(-0.67%)
May 03, 2018 9.000 9.027 8.810 8.890 193,790 -0.08(-0.89%)
May 02, 2018 9.040 9.040 8.880 8.970 261,653 -0.06(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.